12,096.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 12,184.00 | 12,184.00 | 12,056.00 | 12,096.00 | 0.3M |
| 2025-10-01 | 12,301.00 | 12,306.00 | 12,132.00 | 12,170.00 | 0.2M |
| 2025-09-30 | 12,045.00 | 12,229.00 | 12,040.00 | 12,222.00 | 0.3M |
| 2025-09-29 | 12,095.00 | 12,137.00 | 11,979.00 | 12,057.00 | 0.6M |
| 2025-09-26 | 12,162.00 | 12,164.00 | 12,016.00 | 12,058.00 | 0.8M |
| 2025-09-25 | 12,215.00 | 12,309.00 | 12,151.00 | 12,177.00 | 0.5M |
| 2025-09-24 | 12,442.00 | 12,460.00 | 12,230.00 | 12,244.00 | 0.4M |
| 2025-09-23 | 12,689.00 | 12,755.00 | 12,400.00 | 12,436.00 | 0.3M |
| 2025-09-22 | 12,563.00 | 12,755.00 | 12,563.00 | 12,696.00 | 0.3M |
| 2025-09-19 | 12,690.00 | 12,692.00 | 12,533.00 | 12,555.00 | 0.2M |
| 2025-09-18 | 12,753.00 | 12,775.00 | 12,617.00 | 12,668.00 | 0.2M |
| 2025-09-17 | 12,745.00 | 12,840.00 | 12,672.00 | 12,753.00 | 0.3M |
| 2025-09-16 | 12,475.00 | 12,655.00 | 12,463.00 | 12,629.00 | 0.3M |
| 2025-09-15 | 12,390.00 | 12,515.00 | 12,369.00 | 12,459.00 | 0.2M |
| 2025-09-12 | 12,414.00 | 12,507.00 | 12,369.00 | 12,422.00 | 0.2M |
| 2025-09-11 | 12,530.00 | 12,542.00 | 12,412.00 | 12,441.00 | 0.2M |
| 2025-09-10 | 12,648.00 | 12,658.00 | 12,490.00 | 12,532.00 | 0.2M |
| 2025-09-09 | 12,718.00 | 12,742.00 | 12,580.00 | 12,601.00 | 0.1M |
| 2025-09-08 | 12,656.00 | 12,791.00 | 12,650.00 | 12,722.00 | 0.1M |
| 2025-09-05 | 12,714.00 | 12,774.00 | 12,577.00 | 12,666.00 | 0.2M |
| 2025-09-04 | 13,000.00 | 13,150.00 | 12,692.00 | 12,709.00 | 0.4M |
| 2025-09-03 | 12,761.00 | 12,808.00 | 12,700.00 | 12,772.00 | 0.2M |
| 2025-09-02 | 12,881.00 | 12,888.00 | 12,736.00 | 12,770.00 | 0.2M |
| 2025-09-01 | 12,721.00 | 12,895.00 | 12,687.00 | 12,869.00 | 0.2M |
| 2025-08-29 | 12,600.00 | 12,784.00 | 12,600.00 | 12,686.00 | 0.2M |
| 2025-08-28 | 12,537.00 | 12,655.00 | 12,463.00 | 12,521.00 | 0.4M |
| 2025-08-26 | 12,651.00 | 12,755.00 | 12,475.00 | 12,604.00 | 0.6M |
| 2025-08-25 | 12,695.00 | 12,743.00 | 12,570.00 | 12,620.00 | 0.9M |
| 2025-08-22 | 12,853.00 | 12,853.00 | 12,585.00 | 12,610.00 | 0.8M |
| 2025-08-21 | 12,840.00 | 12,908.00 | 12,793.00 | 12,866.00 | 0.3M |
| 2025-08-20 | 12,850.00 | 12,948.00 | 12,772.00 | 12,904.00 | 0.2M |
| 2025-08-19 | 12,822.00 | 12,887.00 | 12,643.00 | 12,870.00 | 0.3M |
| 2025-08-18 | 12,640.00 | 12,932.00 | 12,586.00 | 12,811.00 | 0.6M |
| 2025-08-14 | 12,456.00 | 12,457.00 | 12,275.00 | 12,356.00 | 0.2M |
| 2025-08-13 | 12,537.00 | 12,537.00 | 12,442.00 | 12,454.00 | 0.1M |
| 2025-08-12 | 12,430.00 | 12,549.00 | 12,418.00 | 12,466.00 | 0.2M |
| 2025-08-11 | 12,233.00 | 12,448.00 | 12,151.00 | 12,422.00 | 0.2M |
| 2025-08-08 | 12,329.00 | 12,340.00 | 12,190.00 | 12,209.00 | 0.1M |
| 2025-08-07 | 12,270.00 | 12,337.00 | 12,150.00 | 12,305.00 | 0.2M |
| 2025-08-06 | 12,342.00 | 12,410.00 | 12,255.00 | 12,277.00 | 0.2M |
| 2025-08-05 | 12,380.00 | 12,403.00 | 12,288.00 | 12,332.00 | 0.2M |
| 2025-08-04 | 12,190.00 | 12,363.00 | 12,161.00 | 12,318.00 | 0.2M |
| 2025-08-01 | 12,290.00 | 12,340.00 | 12,135.00 | 12,160.00 | 0.2M |
| 2025-07-31 | 12,199.00 | 12,336.00 | 12,158.00 | 12,249.00 | 0.2M |
| 2025-07-30 | 12,161.00 | 12,370.00 | 12,161.00 | 12,268.00 | 0.4M |
| 2025-07-29 | 12,219.00 | 12,257.00 | 12,141.00 | 12,224.00 | 0.3M |
| 2025-07-28 | 12,298.00 | 12,369.00 | 12,200.00 | 12,236.00 | 0.5M |
| 2025-07-25 | 12,241.00 | 12,335.00 | 12,194.00 | 12,244.00 | 0.3M |
| 2025-07-24 | 12,290.00 | 12,342.00 | 12,170.00 | 12,237.00 | 0.2M |
| 2025-07-23 | 12,423.00 | 12,451.00 | 12,317.00 | 12,332.00 | 0.3M |
| 2025-07-22 | 12,600.00 | 12,659.00 | 12,257.00 | 12,400.00 | 0.7M |
| 2025-07-21 | 12,481.00 | 12,708.00 | 12,384.00 | 12,581.00 | 0.9M |
| 2025-07-18 | 12,501.00 | 12,525.00 | 12,423.00 | 12,489.00 | 0.1M |
| 2025-07-17 | 12,430.00 | 12,526.00 | 12,424.00 | 12,491.00 | 0.2M |
| 2025-07-16 | 12,500.00 | 12,511.00 | 12,355.00 | 12,419.00 | 0.2M |
| 2025-07-15 | 12,517.00 | 12,549.00 | 12,406.00 | 12,479.00 | 0.2M |
| 2025-07-14 | 12,476.00 | 12,570.00 | 12,430.00 | 12,498.00 | 0.2M |
| 2025-07-11 | 12,491.00 | 12,633.00 | 12,445.00 | 12,497.00 | 0.2M |
| 2025-07-10 | 12,585.00 | 12,660.00 | 12,493.00 | 12,524.00 | 0.3M |
| 2025-07-09 | 12,445.00 | 12,610.00 | 12,420.00 | 12,585.00 | 0.2M |
| 2025-07-08 | 12,366.00 | 12,540.00 | 12,340.00 | 12,482.00 | 0.2M |
| 2025-07-07 | 12,433.00 | 12,488.00 | 12,331.00 | 12,380.00 | 0.1M |
| 2025-07-04 | 12,411.00 | 12,500.00 | 12,350.00 | 12,477.00 | 0.2M |
| 2025-07-03 | 12,397.00 | 12,547.00 | 12,395.00 | 12,414.00 | 0.3M |
| 2025-07-02 | 12,180.00 | 12,498.00 | 12,175.00 | 12,405.00 | 0.4M |
| 2025-07-01 | 12,174.00 | 12,225.00 | 12,073.00 | 12,193.00 | 0.2M |
| 2025-06-30 | 12,217.00 | 12,302.00 | 12,026.00 | 12,083.00 | 0.2M |
| 2025-06-27 | 12,050.00 | 12,235.00 | 11,968.00 | 12,194.00 | 0.4M |
| 2025-06-26 | 11,746.00 | 12,008.00 | 11,744.00 | 11,951.00 | 0.9M |
| 2025-06-25 | 11,672.00 | 11,767.00 | 11,644.00 | 11,744.00 | 0.6M |
| 2025-06-24 | 11,507.00 | 11,847.00 | 11,507.00 | 11,608.00 | 0.8M |
| 2025-06-23 | 11,417.00 | 11,514.00 | 11,308.00 | 11,466.00 | 0.9M |
| 2025-06-20 | 11,439.00 | 11,517.00 | 11,371.00 | 11,443.00 | 1.0M |
| 2025-06-19 | 11,392.00 | 11,492.00 | 11,366.00 | 11,416.00 | 0.2M |
| 2025-06-18 | 11,401.00 | 11,480.00 | 11,347.00 | 11,405.00 | 0.2M |
| 2025-06-17 | 11,499.00 | 11,532.00 | 11,371.00 | 11,392.00 | 0.1M |
| 2025-06-16 | 11,222.00 | 11,523.00 | 11,198.00 | 11,499.00 | 0.3M |
| 2025-06-13 | 11,260.00 | 11,270.00 | 11,042.00 | 11,231.00 | 0.3M |
| 2025-06-12 | 11,475.00 | 11,544.00 | 11,310.00 | 11,344.00 | 0.3M |
| 2025-06-11 | 11,416.00 | 11,538.00 | 11,369.00 | 11,493.00 | 0.3M |
| 2025-06-10 | 11,499.00 | 11,514.00 | 11,353.00 | 11,422.00 | 0.4M |
| 2025-06-09 | 11,322.00 | 11,330.00 | 11,220.00 | 11,285.00 | 0.2M |
| 2025-06-06 | 11,200.00 | 11,337.00 | 11,151.00 | 11,286.00 | 0.2M |
| 2025-06-05 | 11,133.00 | 11,200.00 | 11,062.00 | 11,192.00 | 0.3M |
| 2025-06-04 | 11,100.00 | 11,122.00 | 10,981.00 | 11,099.00 | 0.3M |
| 2025-06-03 | 11,290.00 | 11,320.00 | 11,065.00 | 11,106.00 | 0.3M |
| 2025-06-02 | 11,209.00 | 11,256.00 | 11,057.00 | 11,238.00 | 0.4M |
| 2025-05-30 | 11,281.00 | 11,368.00 | 11,239.00 | 11,265.00 | 0.3M |
| 2025-05-29 | 11,261.00 | 11,320.00 | 11,139.00 | 11,269.00 | 0.5M |
| 2025-05-28 | 11,444.00 | 11,453.00 | 11,191.00 | 11,230.00 | 0.9M |
| 2025-05-27 | 11,694.00 | 11,712.00 | 11,389.00 | 11,428.00 | 1.0M |
| 2025-05-26 | 11,794.00 | 11,886.00 | 11,663.00 | 11,718.00 | 1.3M |
| 2025-05-23 | 11,702.00 | 11,891.00 | 11,683.00 | 11,762.00 | 0.4M |
| 2025-05-22 | 11,671.00 | 11,700.00 | 11,544.00 | 11,683.00 | 0.2M |
| 2025-05-21 | 11,722.00 | 11,920.00 | 11,662.00 | 11,690.00 | 0.2M |
| 2025-05-20 | 11,935.00 | 11,964.00 | 11,711.00 | 11,732.00 | 0.3M |
| 2025-05-19 | 11,900.00 | 12,011.00 | 11,900.00 | 11,935.00 | 0.1M |
| 2025-05-16 | 11,909.00 | 12,008.00 | 11,890.00 | 11,938.00 | 0.2M |
| 2025-05-15 | 11,710.00 | 11,949.00 | 11,684.00 | 11,906.00 | 0.5M |
| 2025-05-14 | 11,702.00 | 11,767.00 | 11,658.00 | 11,713.00 | 0.3M |
| 2025-05-13 | 11,750.00 | 11,798.00 | 11,615.00 | 11,678.00 | 0.4M |
| 2025-05-12 | 11,645.00 | 11,813.00 | 11,598.00 | 11,782.00 | 0.4M |
| 2025-05-09 | 11,554.00 | 11,572.00 | 11,345.00 | 11,388.00 | 0.4M |
| 2025-05-08 | 11,654.00 | 11,776.00 | 11,562.00 | 11,641.00 | 0.5M |
| 2025-05-07 | 11,693.00 | 11,725.00 | 11,604.00 | 11,680.00 | 0.2M |
| 2025-05-06 | 11,736.00 | 11,758.00 | 11,596.00 | 11,719.00 | 0.3M |
| 2025-05-05 | 11,740.00 | 11,775.00 | 11,703.00 | 11,724.00 | 0.2M |
| 2025-05-02 | 11,708.00 | 11,810.00 | 11,538.00 | 11,688.00 | 0.4M |
| 2025-04-30 | 11,900.00 | 11,980.00 | 11,628.00 | 11,698.00 | 0.5M |
| 2025-04-29 | 12,251.00 | 12,277.00 | 11,867.00 | 11,932.00 | 0.7M |
| 2025-04-28 | 12,290.00 | 12,396.00 | 12,077.00 | 12,172.00 | 1.2M |
| 2025-04-25 | 12,181.00 | 12,339.00 | 11,901.00 | 12,273.00 | 0.7M |
| 2025-04-24 | 11,876.00 | 12,161.00 | 11,873.00 | 12,159.00 | 0.4M |
| 2025-04-23 | 11,980.00 | 12,017.00 | 11,828.00 | 11,922.00 | 0.9M |
| 2025-04-22 | 11,952.00 | 12,011.00 | 11,849.00 | 11,945.00 | 1.1M |
| 2025-04-21 | 11,833.00 | 12,089.00 | 11,770.00 | 11,920.00 | 1.3M |
| 2025-04-17 | 11,700.00 | 11,910.00 | 11,613.00 | 11,881.00 | 0.6M |
| 2025-04-16 | 11,723.00 | 11,824.00 | 11,670.00 | 11,720.00 | 0.4M |
| 2025-04-15 | 11,667.00 | 11,749.00 | 11,582.00 | 11,715.00 | 0.4M |
| 2025-04-11 | 11,552.50 | 11,696.80 | 11,460.75 | 11,514.60 | 0.4M |
| 2025-04-09 | 11,308.70 | 11,438.25 | 11,215.00 | 11,406.80 | 0.2M |
| 2025-04-08 | 11,318.65 | 11,569.15 | 11,279.00 | 11,315.00 | 0.5M |
| 2025-04-07 | 11,199.25 | 11,318.85 | 11,004.55 | 11,233.95 | 0.6M |
| 2025-04-04 | 11,609.85 | 11,655.00 | 11,460.00 | 11,530.15 | 0.3M |
| 2025-04-03 | 11,244.95 | 11,663.55 | 11,242.00 | 11,627.55 | 0.6M |
| 2025-04-02 | 11,395.15 | 11,408.65 | 11,244.00 | 11,310.15 | 0.3M |
| 2025-04-01 | 11,409.95 | 11,609.80 | 11,400.00 | 11,441.60 | 0.3M |
| 2025-03-28 | 11,650.10 | 11,774.15 | 11,532.80 | 11,572.80 | 0.3M |
| 2025-03-27 | 11,385.10 | 11,642.80 | 11,361.65 | 11,599.55 | 0.5M |
| 2025-03-26 | 11,415.00 | 11,486.90 | 11,296.25 | 11,403.55 | 0.8M |
| 2025-03-25 | 11,250.10 | 11,489.95 | 11,209.70 | 11,421.55 | 1.5M |
| 2025-03-24 | 11,039.30 | 11,087.40 | 10,870.60 | 11,064.30 | 1.5M |
| 2025-03-21 | 11,019.75 | 11,088.80 | 10,900.00 | 10,996.95 | 0.7M |
| 2025-03-20 | 10,967.00 | 11,119.85 | 10,820.00 | 10,946.20 | 0.6M |
| 2025-03-19 | 10,651.70 | 10,950.00 | 10,651.70 | 10,937.00 | 0.4M |
| 2025-03-18 | 10,600.00 | 10,750.00 | 10,566.10 | 10,710.65 | 0.4M |
| 2025-03-17 | 10,442.75 | 10,588.00 | 10,442.75 | 10,555.55 | 0.3M |
| 2025-03-13 | 10,526.80 | 10,543.45 | 10,410.20 | 10,451.55 | 0.3M |
| 2025-03-12 | 10,459.60 | 10,550.20 | 10,361.50 | 10,524.40 | 0.6M |
| 2025-03-11 | 10,417.55 | 10,540.05 | 10,375.70 | 10,484.55 | 0.3M |
| 2025-03-10 | 10,641.80 | 10,675.05 | 10,491.60 | 10,526.50 | 0.3M |
| 2025-03-07 | 10,568.95 | 10,628.35 | 10,497.55 | 10,594.80 | 0.4M |
| 2025-03-06 | 10,559.00 | 10,584.90 | 10,372.15 | 10,543.95 | 0.7M |
| 2025-03-05 | 10,414.75 | 10,538.95 | 10,355.60 | 10,492.90 | 0.5M |
| 2025-03-04 | 10,370.65 | 10,480.40 | 10,307.00 | 10,396.85 | 0.5M |
| 2025-03-03 | 10,415.00 | 10,677.80 | 10,331.40 | 10,402.40 | 1.1M |
| 2025-02-28 | 10,515.00 | 10,538.15 | 10,130.00 | 10,192.75 | 1.4M |
| 2025-02-27 | 10,800.00 | 10,874.95 | 10,272.60 | 10,442.90 | 0.7M |
| 2025-02-25 | 11,047.10 | 11,062.75 | 10,855.75 | 10,983.25 | 0.7M |
| 2025-02-24 | 11,002.15 | 11,179.95 | 11,000.05 | 11,064.15 | 0.7M |
| 2025-02-21 | 11,318.05 | 11,318.05 | 11,000.00 | 11,150.35 | 0.9M |
| 2025-02-20 | 11,297.25 | 11,344.65 | 11,256.40 | 11,282.75 | 0.4M |
| 2025-02-19 | 11,300.00 | 11,490.00 | 11,233.85 | 11,316.75 | 0.4M |
| 2025-02-18 | 11,431.70 | 11,470.55 | 11,282.05 | 11,340.00 | 0.4M |
| 2025-02-17 | 11,152.55 | 11,526.30 | 11,060.30 | 11,499.35 | 0.4M |
| 2025-02-14 | 11,562.85 | 11,603.15 | 11,214.90 | 11,291.25 | 0.4M |
| 2025-02-13 | 11,406.05 | 11,673.20 | 11,406.05 | 11,552.85 | 0.3M |
| 2025-02-12 | 11,350.00 | 11,619.95 | 11,112.90 | 11,505.15 | 0.6M |
| 2025-02-11 | 11,518.65 | 11,553.70 | 11,276.55 | 11,347.35 | 0.3M |
| 2025-02-10 | 11,543.75 | 11,649.40 | 11,501.10 | 11,546.05 | 0.3M |
| 2025-02-07 | 11,562.75 | 11,756.50 | 11,524.80 | 11,661.60 | 0.5M |
| 2025-02-06 | 11,600.00 | 11,652.65 | 11,381.80 | 11,529.20 | 0.4M |
| 2025-02-05 | 11,544.80 | 11,664.90 | 11,477.70 | 11,610.25 | 0.4M |
| 2025-02-04 | 11,222.60 | 11,573.80 | 11,166.85 | 11,544.55 | 0.7M |
| 2025-02-03 | 11,170.55 | 11,340.25 | 11,010.00 | 11,222.55 | 0.6M |
| 2025-02-01 | 11,655.00 | 11,840.00 | 10,821.75 | 11,321.70 | 1.1M |
| 2025-01-31 | 11,582.00 | 11,673.80 | 11,456.30 | 11,577.80 | 0.4M |
| 2025-01-30 | 11,494.90 | 11,598.90 | 11,441.45 | 11,479.45 | 0.4M |
| 2025-01-29 | 11,362.90 | 11,556.80 | 11,260.10 | 11,524.95 | 0.8M |
| 2025-01-28 | 11,269.80 | 11,397.30 | 11,070.25 | 11,282.10 | 0.9M |
| 2025-01-27 | 11,239.55 | 11,381.85 | 11,171.25 | 11,237.50 | 0.9M |
| 2025-01-24 | 11,344.00 | 11,609.55 | 11,243.60 | 11,309.95 | 0.9M |
| 2025-01-23 | 10,730.00 | 11,561.95 | 10,730.00 | 11,438.80 | 2.9M |
| 2025-01-22 | 10,607.45 | 10,809.75 | 10,607.45 | 10,717.45 | 0.4M |
| 2025-01-21 | 10,700.00 | 10,969.60 | 10,672.45 | 10,699.50 | 0.8M |
| 2025-01-20 | 10,608.35 | 10,688.75 | 10,496.30 | 10,663.95 | 0.3M |
| 2025-01-17 | 10,736.10 | 10,739.50 | 10,506.00 | 10,604.20 | 0.3M |
| 2025-01-16 | 10,640.80 | 10,841.05 | 10,579.20 | 10,653.50 | 0.4M |
| 2025-01-15 | 10,542.45 | 10,685.10 | 10,511.25 | 10,560.85 | 0.5M |
| 2025-01-14 | 10,660.90 | 10,780.00 | 10,510.75 | 10,532.70 | 0.6M |
| 2025-01-13 | 10,845.60 | 10,867.00 | 10,638.65 | 10,662.10 | 0.4M |
| 2025-01-10 | 11,294.20 | 11,298.85 | 10,884.50 | 10,906.50 | 0.5M |
| 2025-01-09 | 11,424.75 | 11,459.10 | 11,204.10 | 11,291.15 | 0.4M |
| 2025-01-08 | 11,561.30 | 11,655.00 | 11,425.05 | 11,447.40 | 0.3M |
| 2025-01-07 | 11,524.85 | 11,683.95 | 11,522.10 | 11,644.75 | 0.3M |
| 2025-01-06 | 11,823.90 | 11,888.05 | 11,511.55 | 11,550.75 | 0.4M |
| 2025-01-03 | 11,849.90 | 11,896.75 | 11,755.35 | 11,817.60 | 0.3M |
| 2025-01-02 | 11,459.55 | 11,870.55 | 11,459.55 | 11,849.15 | 0.6M |
| 2025-01-01 | 11,499.90 | 11,565.70 | 11,370.00 | 11,496.85 | 0.2M |